Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hill International Inc (NY: HIL )

3.400 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 4.650 4.880 4.600 4.810 287,951 +0.05(+1.05%)
Jul 30, 2014 4.760 4.910 4.630 4.760 473,359 -0.05(-1.04%)
Jul 29, 2014 5.420 5.435 4.790 4.810 305,006 -0.67(-12.23%)
Jul 28, 2014 5.650 5.820 5.400 5.480 301,998 -0.30(-5.19%)
Jul 25, 2014 5.660 5.885 5.660 5.780 107,816 +0.03(+0.52%)
Jul 24, 2014 5.850 5.880 5.670 5.750 82,614 -0.07(-1.20%)
Jul 23, 2014 5.610 6.140 5.600 5.820 105,254 +0.04(+0.69%)
Jul 22, 2014 5.650 5.790 5.570 5.780 138,823 +0.16(+2.85%)
Jul 21, 2014 5.720 5.720 5.582 5.620 108,468 -0.15(-2.60%)
Jul 18, 2014 5.620 5.810 5.620 5.770 93,144 +0.12(+2.12%)
Jul 17, 2014 5.670 5.770 5.630 5.650 148,888 -0.10(-1.74%)
Jul 16, 2014 5.790 5.840 5.660 5.750 132,069 +0.00(+0.00%)
Jul 15, 2014 6.050 6.050 5.730 5.750 116,548 -0.28(-4.64%)
Jul 14, 2014 5.820 6.090 5.782 6.030 171,379 +0.27(+4.69%)
Jul 11, 2014 5.800 5.900 5.710 5.760 112,007 -0.05(-0.86%)
Jul 10, 2014 5.840 5.870 5.700 5.810 229,583 -0.12(-2.02%)
Jul 09, 2014 5.840 6.080 5.840 5.930 156,946 +0.08(+1.37%)
Jul 08, 2014 6.140 6.140 5.810 5.850 222,423 -0.33(-5.34%)
Jul 07, 2014 6.270 6.340 6.150 6.180 189,568 -0.13(-2.06%)
Jul 03, 2014 6.120 6.310 6.310 6.310 97,700 +0.19(+3.10%)
Jul 02, 2014 6.280 6.300 6.100 6.120 245,852 -0.15(-2.39%)
Jul 01, 2014 6.290 6.390 6.170 6.270 244,216 +0.04(+0.64%)
Jun 30, 2014 6.130 6.250 5.880 6.230 599,577 +0.23(+3.83%)
Jun 27, 2014 6.310 6.410 6.000 6.000 2,658,090 -0.32(-5.06%)
Jun 26, 2014 6.410 6.490 6.200 6.320 245,023 -0.13(-2.02%)
Jun 25, 2014 6.400 6.520 6.400 6.450 251,764 +0.05(+0.78%)
Jun 24, 2014 6.440 6.550 6.390 6.400 301,664 +0.00(+0.00%)
Jun 23, 2014 6.390 6.420 6.220 6.400 332,708 -0.04(-0.62%)
Jun 20, 2014 6.300 6.480 6.250 6.440 195,629 +0.11(+1.74%)
Jun 19, 2014 6.520 6.520 6.320 6.330 159,201 -0.19(-2.91%)
Jun 18, 2014 6.630 6.680 6.470 6.520 145,373 -0.07(-1.06%)
Jun 17, 2014 6.520 6.610 6.450 6.590 226,171 +0.04(+0.61%)
Jun 16, 2014 6.640 6.690 6.390 6.550 184,062 -0.07(-1.06%)
Jun 13, 2014 6.710 6.740 6.550 6.620 164,517 +0.01(+0.15%)
Jun 12, 2014 6.580 6.629 6.320 6.610 762,935 +0.10(+1.54%)
Jun 11, 2014 6.690 6.740 6.500 6.510 338,908 -0.21(-3.12%)
Jun 10, 2014 6.800 6.800 6.620 6.720 207,590 -0.10(-1.47%)
Jun 06, 2014 6.860 7.000 6.800 6.820 366,203 +0.05(+0.74%)
Jun 05, 2014 6.630 6.920 6.560 6.770 325,596 +0.12(+1.80%)
Jun 04, 2014 6.640 6.650 6.330 6.650 276,093 +0.02(+0.30%)
Jun 03, 2014 6.480 6.690 6.310 6.630 560,276 +0.15(+2.31%)
Jun 02, 2014 6.350 6.550 6.350 6.480 283,819 +0.13(+2.05%)
May 30, 2014 6.240 6.460 6.200 6.350 246,516 +0.08(+1.28%)
May 29, 2014 6.390 6.400 6.160 6.270 200,955 -0.14(-2.18%)
May 28, 2014 6.480 6.570 6.285 6.410 180,760 -0.04(-0.62%)
May 27, 2014 6.130 6.500 6.030 6.450 260,976 +0.31(+5.05%)
May 23, 2014 6.190 6.140 6.140 6.140 113,500 +0.06(+0.99%)
May 22, 2014 6.040 6.146 5.940 6.080 189,763 +0.08(+1.33%)
May 21, 2014 6.120 6.240 5.990 6.000 199,682 -0.17(-2.76%)
May 20, 2014 5.800 6.230 5.770 6.170 255,313 +0.31(+5.29%)
May 19, 2014 5.620 5.970 5.520 5.860 243,959 +0.17(+2.99%)
May 16, 2014 5.840 5.896 5.590 5.690 152,290 -0.19(-3.23%)
May 15, 2014 5.570 6.050 5.510 5.880 256,405 +0.26(+4.63%)
May 14, 2014 5.760 5.960 5.620 5.620 328,360 -0.16(-2.77%)
May 13, 2014 5.780 5.890 5.655 5.780 239,341 +0.00(+0.00%)
May 12, 2014 5.420 5.790 5.420 5.780 502,742 +0.36(+6.64%)
May 09, 2014 6.100 6.230 4.890 5.420 988,674 -0.85(-13.56%)
May 08, 2014 6.170 6.670 6.100 6.270 576,858 +0.17(+2.79%)
May 07, 2014 6.230 6.320 6.030 6.100 329,962 -0.12(-1.93%)
May 06, 2014 6.490 6.550 6.160 6.220 369,294 -0.30(-4.60%)
May 05, 2014 6.640 6.790 6.380 6.520 286,009 -0.16(-2.40%)
May 02, 2014 6.870 7.110 6.570 6.680 369,332 -0.19(-2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.